ERI HD（6083）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,271
- 始値
- 1,262
- 高値
- 1,269
- 安値
- 1,241
- 終値 -2.36%
- 1,241
- 出来高 +49.42%
- 115,800
乖離率
- 株価（5日）
移動平均値 - -4.39%
1,298 - 株価（25日）
移動平均値 - -9.28%
1,368 - 出来高（5日）
移動平均値 - -23.6%
151,580
2025/12/26～2026/05/29
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | 6/1, 株式分割 1→3 | |||||||||
| 2026 | ||||||||||
| 05/29 | 1,262 | 1,269 | 1,241 | 1,241 | -2.36% | 115,800 | 97億2000万 | -9.28% | 9.95 | 3.72 |
| 05/28 | 1,291 | 1,325 | 1,245 | 1,271 | -3.59% | 77,500 | 99億5498万 | -7.43% | 10.19 | 3.81 |
| 05/27 | 1,333 | 1,335 | 1,302 | 1,318 | -0.63% | 389,100 | 309億7714万 | -4.26% | 10.57 | 3.96 |
| 05/26 | 1,332 | 1,337 | 1,327 | 1,327 | -0.38% | 46,200 | 311億7295万 | -3.8% | 10.64 | 3.98 |
| 05/25 | 1,333 | 1,337 | 1,313 | 1,332 | 0% | 129,300 | 312億9043万 | -3.5% | 10.68 | 4 |
| 05/22 | 1,317 | 1,338 | 1,317 | 1,332 | +1.4% | 77,400 | 312億9043万 | -3.57% | 10.68 | 4 |
| 05/21 | 1,342 | 1,350 | 1,313 | 1,313 | -1.5% | 50,100 | 308億5965万 | -4.9% | 10.53 | 3.94 |
| 05/20 | 1,370 | 1,375 | 1,327 | 1,333 | -2.79% | 97,500 | 313億2960万 | -3.52% | 10.69 | 4 |
| 05/19 | 1,365 | 1,413 | 1,357 | 1,372 | +2.11% | 132,900 | 322億3032万 | -0.75% | 11 | 4.12 |
| 05/18 | 1,357 | 1,367 | 1,343 | 1,343 | -0.49% | 106,500 | 315億6457万 | -2.87% | 10.77 | 4.03 |
| 05/15 | 1,347 | 1,352 | 1,333 | 1,350 | +0.25% | 57,900 | 317億2122万 | -2.46% | 10.82 | 4.05 |
| 05/14 | 1,390 | 1,400 | 1,325 | 1,347 | -3.12% | 155,700 | 316億4289万 | -2.63% | 10.8 | 4.04 |
| 05/13 | 1,397 | 1,407 | 1,390 | 1,390 | -1.07% | 42,300 | 326億6110万 | +0.51% | 11.14 | 4.17 |
| 05/12 | 1,427 | 1,430 | 1,405 | 1,405 | -0.82% | 47,400 | 330億1356万 | +1.81% | 11.26 | 4.22 |
| 05/11 | 1,418 | 1,432 | 1,408 | 1,417 | -0.12% | 50,400 | 332億8770万 | +3.03% | 11.36 | 4.25 |
| 05/08 | 1,387 | 1,422 | 1,387 | 1,418 | +2.04% | 56,100 | 333億2686万 | +3.53% | 11.37 | 4.26 |
| 05/07 | 1,383 | 1,410 | 1,360 | 1,390 | +0.36% | 71,100 | 326億6110万 | +1.16% | 11.14 | 4.17 |
| 05/01 | 1,395 | 1,403 | 1,377 | 1,385 | -0.72% | 95,100 | 325億4362万 | +0.22% | 11.1 | 4.16 |
| 04/30 | 1,427 | 1,427 | 1,392 | 1,395 | -2.9% | 109,500 | 327億7859万 | +0.36% | 11.18 | 4.19 |
| 04/28 | 1,445 | 1,463 | 1,427 | 1,437 | +0.7% | 103,800 | 337億5764万 | +2.77% | 11.52 | 4.31 |
| 04/27 | 1,445 | 1,445 | 1,410 | 1,427 | +0.23% | 103,500 | 335億2267万 | +1.61% | 11.44 | 4.28 |
| 04/24 | 1,442 | 1,442 | 1,403 | 1,423 | -0.7% | 75,300 | 334億4434万 | +1.09% | 11.41 | 4.27 |
| 04/23 | 1,427 | 1,433 | 1,410 | 1,433 | +1.42% | 108,000 | 336億7932万 | +1.37% | 11.49 | 4.3 |
| 04/22 | 1,430 | 1,435 | 1,405 | 1,413 | +2.17% | 127,200 | 332億937万 | -0.54% | 11.33 | 4.24 |
| 04/21 | 1,382 | 1,400 | 1,370 | 1,383 | +0.97% | 73,500 | 325億446万 | -2.92% | 11.09 | 4.15 |
| 04/20 | 1,382 | 1,385 | 1,370 | 1,370 | -0.72% | 50,100 | 321億9116万 | -4.26% | 10.98 | 4.11 |
| 04/17 | 1,363 | 1,388 | 1,358 | 1,380 | +1.47% | 87,000 | 324億2613万 | -3.9% | 11.06 | 4.14 |
| 04/16 | 1,357 | 1,362 | 1,340 | 1,360 | +1.12% | 118,800 | 319億5619万 | -5.69% | 10.9 | 4.08 |
| 04/15 | 1,375 | 1,375 | 1,332 | 1,345 | -1.1% | 106,500 | 316億373万 | -7.24% | 10.78 | 4.04 |
| 04/14 | 1,348 | 1,377 | 1,348 | 1,360 | +1.62% | 195,000 | 319億5619万 | -6.66% | 10.9 | 4.08 |
| 04/13 | 1,308 | 1,352 | 1,307 | 1,338 | +1.01% | 90,600 | 314億4708万 | -8.46% | 10.73 | 4.02 |
| 04/10 | 1,345 | 1,355 | 1,317 | 1,325 | -1.24% | 227,400 | 311億3379万 | -9.86% | 10.62 | 3.98 |
| 04/09 | 1,407 | 1,418 | 1,342 | 1,342 | -4.28% | 195,900 | 315億2541万 | -9.22% | 10.76 | 4.03 |
| 04/08 | 1,385 | 1,425 | 1,373 | 1,402 | +2.94% | 175,500 | 329億3524万 | -5.48% | 11.24 | 4.21 |
| 04/07 | 1,345 | 1,387 | 1,345 | 1,362 | +1.62% | 126,600 | 319億9535万 | -8.43% | 10.92 | 4.09 |
| 04/06 | 1,332 | 1,350 | 1,332 | 1,340 | +0.63% | 119,700 | 314億8624万 | -10.37% | 10.74 | 4.02 |
| 04/03 | 1,333 | 1,338 | 1,317 | 1,332 | +1.4% | 180,300 | 312億9043万 | -11.52% | 10.68 | 4 |
| 04/02 | 1,307 | 1,338 | 1,295 | 1,313 | +1.55% | 254,100 | 308億5965万 | -13.14% | 10.53 | 3.94 |
| 04/01 | 1,313 | 1,325 | 1,245 | 1,293 | +0.26% | 589,200 | 303億8971万 | -14.91% | 10.37 | 3.88 |
| 03/31 | 1,367 | 1,402 | 1,288 | 1,290 | -15.13% | 1,014,900 | 303億1138万 | -15.63% | 10.34 | 3.87 |
| 03/30 | 1,503 | 1,538 | 1,477 | 1,520 | -3.39% | 414,300 | 357億1574万 | -1.17% | 12.19 | 4.56 |
| 03/27 | 1,578 | 1,605 | 1,567 | 1,573 | -0.74% | 147,900 | 369億6892万 | +2.23% | 12.61 | 4.72 |
| 03/26 | 1,637 | 1,637 | 1,567 | 1,585 | -1.76% | 103,500 | 372億4306万 | +3.19% | 12.71 | 4.76 |
| 03/25 | 1,622 | 1,632 | 1,593 | 1,613 | +2.43% | 142,800 | 379億881万 | +5.24% | 12.93 | 4.84 |
| 03/24 | 1,567 | 1,575 | 1,528 | 1,575 | +3.05% | 110,400 | 370億809万 | +3.01% | 12.63 | 4.73 |
| 03/23 | 1,562 | 1,567 | 1,518 | 1,528 | -3.58% | 107,700 | 359億1155万 | +0.22% | 12.25 | 4.59 |
| 03/19 | 1,612 | 1,615 | 1,575 | 1,585 | -0.42% | 157,200 | 372億4306万 | +4.07% | 12.71 | 4.76 |
| 03/18 | 1,560 | 1,612 | 1,545 | 1,592 | +4.71% | 117,000 | 373億9971万 | +4.65% | 12.76 | 4.78 |
| 03/17 | 1,523 | 1,572 | 1,518 | 1,520 | -0.33% | 100,200 | 357億1574万 | +0.2% | 12.19 | 4.56 |
| 03/16 | 1,507 | 1,530 | 1,500 | 1,525 | +1.22% | 41,400 | 358億3323万 | +0.66% | 12.23 | 4.58 |
| 03/13 | 1,515 | 1,528 | 1,507 | 1,507 | -1.42% | 26,100 | 354億244万 | -0.29% | 12.08 | 4.52 |
| 03/12 | 1,548 | 1,555 | 1,523 | 1,528 | -1.29% | 38,100 | 359億1155万 | +1.28% | 12.25 | 4.59 |
| 03/11 | 1,530 | 1,562 | 1,523 | 1,548 | +1.31% | 46,800 | 363億8149万 | +2.95% | 12.41 | 4.65 |
| 03/10 | 1,532 | 1,547 | 1,507 | 1,528 | +2.92% | 73,200 | 359億1155万 | +1.96% | 12.25 | 4.59 |
| 03/09 | 1,483 | 1,485 | 1,433 | 1,485 | -3.36% | 124,500 | 348億9334万 | -0.67% | 11.91 | 4.46 |
| 03/06 | 1,537 | 1,538 | 1,512 | 1,537 | 0% | 58,200 | 361億736万 | +2.86% | 12.32 | 4.61 |
| 03/05 | 1,497 | 1,573 | 1,488 | 1,537 | +5.98% | 102,900 | 361億736万 | +3.13% | 12.32 | 4.61 |
| 03/04 | 1,475 | 1,488 | 1,415 | 1,450 | -3.55% | 142,800 | 340億7094万 | -2.49% | 11.62 | 4.35 |
| 03/03 | 1,557 | 1,557 | 1,503 | 1,503 | -3.63% | 95,400 | 353億2412万 | +1.03% | 12.05 | 4.51 |
| 03/02 | 1,548 | 1,568 | 1,543 | 1,560 | -1.89% | 76,800 | 366億5563万 | +4.77% | 12.51 | 4.68 |
| 02/27 | 1,503 | 1,600 | 1,503 | 1,590 | +5.41% | 113,400 | 373億6054万 | +6.85% | 12.75 | 4.77 |
| 02/26 | 1,498 | 1,520 | 1,492 | 1,508 | +0.11% | 40,500 | 354億4161万 | +1.57% | 12.09 | 4.53 |
| 02/25 | 1,505 | 1,513 | 1,487 | 1,507 | -1.31% | 114,300 | 354億244万 | +1.46% | 12.08 | 4.52 |
| 02/24 | 1,530 | 1,540 | 1,507 | 1,527 | 0% | 83,700 | 358億7239万 | +2.6% | 12.24 | 4.58 |
| 02/20 | 1,548 | 1,550 | 1,508 | 1,527 | -0.22% | 102,300 | 358億7239万 | +2.39% | 12.24 | 4.58 |
| 02/19 | 1,520 | 1,530 | 1,493 | 1,530 | +1.77% | 109,800 | 359億5071万 | +2.41% | 12.27 | 4.59 |
| 02/18 | 1,522 | 1,533 | 1,500 | 1,503 | -0.33% | 53,400 | 353億2412万 | +0.49% | 12.05 | 4.51 |
| 02/17 | 1,528 | 1,528 | 1,482 | 1,508 | +0.22% | 46,800 | 354億4161万 | +0.49% | 12.09 | 4.53 |
| 02/16 | 1,480 | 1,507 | 1,462 | 1,505 | +1.57% | 56,400 | 353億6328万 | -0.07% | 12.07 | 4.52 |
| 02/13 | 1,480 | 1,500 | 1,443 | 1,482 | -0.67% | 68,700 | 348億1501万 | -1.94% | 11.88 | 4.45 |
| 02/12 | 1,522 | 1,538 | 1,492 | 1,492 | -3.03% | 69,300 | 350億4999万 | -1.61% | 11.96 | 4.48 |
| 02/10 | 1,470 | 1,545 | 1,470 | 1,538 | +3.82% | 123,000 | 361億4652万 | +1.27% | 12.33 | 4.62 |
| 02/09 | 1,467 | 1,485 | 1,452 | 1,482 | +1.72% | 162,000 | 348億1501万 | -2.39% | 11.88 | 4.45 |
| 02/06 | 1,435 | 1,457 | 1,420 | 1,457 | +1.16% | 38,100 | 342億2758万 | -4.29% | 11.68 | 4.37 |
| 02/05 | 1,465 | 1,465 | 1,430 | 1,440 | -1.14% | 80,100 | 338億3596万 | -5.82% | 11.54 | 4.32 |
| 02/04 | 1,418 | 1,457 | 1,395 | 1,457 | +3.19% | 96,000 | 342億2758万 | -5.23% | 11.68 | 4.37 |
| 02/03 | 1,407 | 1,428 | 1,398 | 1,412 | +0.12% | 37,800 | 331億7021万 | -8.57% | 11.32 | 4.24 |
| 02/02 | 1,435 | 1,453 | 1,400 | 1,410 | -1.74% | 68,100 | 331億3105万 | -9.15% | 11.3 | 4.23 |
| 01/30 | 1,455 | 1,457 | 1,425 | 1,435 | -1.37% | 47,700 | 337億1848万 | -8.01% | 11.5 | 4.31 |
| 01/29 | 1,435 | 1,455 | 1,423 | 1,455 | +1.87% | 56,100 | 341億8842万 | -7.03% | 11.66 | 4.37 |
| 01/28 | 1,455 | 1,458 | 1,428 | 1,428 | -3.16% | 96,900 | 335億6183万 | -9.02% | 11.45 | 4.29 |
| 01/27 | 1,472 | 1,485 | 1,450 | 1,475 | +1.14% | 100,200 | 346億5837万 | -6.53% | 11.83 | 4.43 |
| 01/26 | 1,528 | 1,537 | 1,457 | 1,458 | -6.02% | 159,300 | 342億6675万 | -7.7% | 11.69 | 4.38 |
| 01/23 | 1,515 | 1,562 | 1,515 | 1,552 | +2.53% | 57,600 | 364億5982万 | -1.42% | 12.44 | 4.66 |
| 01/22 | 1,525 | 1,525 | 1,502 | 1,513 | -0.77% | 36,900 | 355億5909万 | -3.18% | 12.13 | 4.54 |
| 01/21 | 1,493 | 1,537 | 1,485 | 1,525 | +0.55% | 76,800 | 358億3323万 | -1.93% | 12.23 | 4.58 |
| 01/20 | 1,552 | 1,552 | 1,510 | 1,517 | -2.99% | 98,400 | 356億3742万 | -1.77% | 12.16 | 4.55 |
| 01/19 | 1,618 | 1,618 | 1,553 | 1,563 | -3.5% | 97,500 | 367億3395万 | +1.91% | 12.53 | 4.69 |
| 01/16 | 1,592 | 1,620 | 1,588 | 1,620 | +1.78% | 92,700 | 380億6546万 | +6.51% | 12.99 | 4.86 |
| 01/15 | 1,563 | 1,597 | 1,535 | 1,592 | +0.84% | 66,000 | 373億9971万 | +5.62% | 12.76 | 4.78 |
| 01/14 | 1,625 | 1,627 | 1,567 | 1,578 | -3.07% | 120,900 | 370億8641万 | +5.79% | 12.65 | 4.74 |
| 01/13 | 1,633 | 1,657 | 1,623 | 1,628 | -0.1% | 55,500 | 382億6127万 | +10.17% | 13.05 | 4.89 |
| 01/09 | 1,627 | 1,652 | 1,622 | 1,630 | -0.41% | 50,100 | 383億43万 | +11.49% | 13.07 | 4.89 |
| 01/08 | 1,608 | 1,648 | 1,603 | 1,637 | +2.19% | 66,600 | 384億5708万 | +13.11% | 13.12 | 4.91 |
| 01/07 | 1,563 | 1,662 | 1,553 | 1,602 | +2.45% | 331,200 | 376億3468万 | +11.93% | 12.84 | 4.81 |
| 01/06 | 1,543 | 1,572 | 1,538 | 1,563 | +2.85% | 111,300 | 367億3395万 | +10.33% | 12.53 | 4.69 |
| 01/05 | 1,580 | 1,597 | 1,518 | 1,520 | -4.3% | 175,800 | 357億1574万 | +8.26% | 12.19 | 4.56 |
| 2025 | ||||||||||
| 12/30 | 1,640 | 1,640 | 1,588 | 1,588 | -1.75% | 90,000 | 373億2138万 | +14.1% | 12.73 | 4.77 |
| 12/29 | 1,593 | 1,640 | 1,580 | 1,617 | -2.22% | 248,700 | 379億8714万 | +17.4% | 12.96 | 4.85 |
| 12/26 | 1,642 | 1,653 | 1,610 | 1,653 | +1.95% | 158,100 | 388億4870万 | +21.48% | 13.25 | 4.96 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2014年 5月期 | 436 1,308 12/2 | 333 1,000 3/17 | 267,900 89,300 3/31 | 102億4477万 | 78億3240万 | +6.98% 5/9 | -9.13% 3/17 |
| 2015年 5月期 | 429 1,286 7/3 | 314 943 2/10 | 370,200 123,400 4/27 | 100億7246万 | 73億8595万 | +4.94% 4/27 | -7.57% 10/17 |
| 2016年 5月期 | 338 1,015 6/1 | 237 712 9/29 | 1,383,600 461,200 10/20 | 79億4988万 | 55億7666万 | +19.01% 10/19 | -14.75% 8/26 |
| 2017年 5月期 | 293 878 5/17 | 242 727 8/19 727 8/18 他2件 | 240,600 80,200 12/21 | 68億7684万 | 56億9415万 | +7.39% 9/6 | -5.15% 12/26 |
| 2018年 5月期 | 425 1,274 4/3 | 270 810 7/7 810 6/15 | 1,326,000 442,000 4/2 | 99億7847万 | 63億4424万 | +25.37% 4/3 | -7.91% 5/31 |
| 2019年 5月期 | 403 1,208 9/28 | 219 658 12/25 | 939,300 313,100 4/1 | 94億6153万 | 51億5371万 | +21.39% 3/6 | -24.88% 12/25 |
| 2020年 5月期 | 335 1,004 7/8 | 152 457 3/13 | 1,573,800 524,600 7/10 | 78億6372万 | 35億7940万 | +10.47% 4/17 | -29.96% 3/13 |
| 2021年 5月期 | 240 719 11/30 | 184 552 7/31 | 177,900 59,300 5/27 | 56億3149万 | 43億2348万 | +10.14% 6/16 | -12.03% 7/31 |
| 2022年 5月期 | 585 1,755 11/9 | 195 584 6/1 | 8,928,600 2,976,200 10/4 | 137億4586万 | 45億7412万 | +41.79% 7/19 | -18.68% 1/19 |
| 2023年 5月期 | 558 1,675 4/4 | 319 957 9/2 | 6,950,100 2,316,700 12/29 | 131億1927万 | 74億9560万 | +17.16% 2/1 | -23.74% 7/13 |
| 2024年 5月期 | 823 2,468 5/28 | 423 1,270 6/1 | 4,507,800 1,502,600 7/13 | 193億3036万 | 99億4714万 | +30.98% 7/26 | -23.7% 10/4 |
| 2025年 5月期 | 847 2,542 7/4 | 514 1,541 8/5 | 747,000 249,000 7/10 | 199億996万 | 120億6972万 | +13.8% 11/29 | -25.78% 4/7 |
| 最新 | 1,241 2026/5/29 | 115,800 | 291億6002万 | -9.28% 1,368 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -14%（0.86倍）
- 2015/12/30 vs 2014/12/30
- -16%（0.84倍）
- 2016/12/30 vs 2015/12/30
- -11%（0.89倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- -19%（0.81倍）
- 2021/12/30 vs 2020/12/30
- 123%（2.23倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 34%（1.34倍）
- 2024/12/30 vs 2023/12/29
- 32%（1.32倍）
- 2025/12/30 vs 2024/12/30
- 110%（2.1倍）
- 2026/05/29 vs 2025/12/30
- -22%（0.78倍）
- 過去安値
152円（2020/03/13） - 715%（8.15倍）
1,241円（5/29）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
